KissMeData/011300/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185500,2081376644,1761,1761,1761,1761,17765
20231114,185400,2081376644,1761,1761,1761,1761,0
20231114,185300,2081376644,1761,1761,1761,1761,0
20231114,185200,2081376644,1761,1761,1761,1761,0
20231114,185100,2081376644,1761,1761,1761,1761,0
20231114,185000,2081376644,1761,1761,1761,1761,0
20231114,184900,2081376644,1761,1761,1761,1761,0
20231114,184800,2081376644,1761,1761,1761,1761,0
20231114,184700,2081376644,1761,1761,1761,1761,0
20231114,184600,2081376644,1761,1761,1761,1761,0
20231114,184500,2081376644,1761,1761,1761,1761,0
20231114,184400,2081376644,1761,1761,1761,1761,0
20231114,184300,2081376644,1761,1761,1761,1761,0
20231114,184200,2081376644,1761,1761,1761,1761,0
20231114,184100,2081376644,1761,1761,1761,1761,0
20231114,184000,2081376644,1761,1761,1761,1761,0
20231114,183900,2081376644,1761,1761,1761,1761,0
20231114,183800,2081376644,1761,1761,1761,1761,0
20231114,183700,2081376644,1761,1761,1761,1761,0
20231114,183600,2081376644,1761,1761,1761,1761,0
20231114,183500,2081376644,1761,1761,1761,1761,0
20231114,183400,2081376644,1761,1761,1761,1761,0
20231114,183300,2081376644,1761,1761,1761,1761,0
20231114,183200,2081376644,1761,1761,1761,1761,0
20231114,183100,2081376644,1761,1761,1761,1761,0
20231114,183000,2081376644,1761,1761,1761,1761,0
20231114,182900,2081376644,1761,1761,1761,1761,0
20231114,182800,2081376644,1761,1761,1761,1761,0
20231114,182700,2081376644,1761,1761,1761,1761,0
20231114,182600,2081376644,1761,1761,1761,1761,0
20231114,182500,2081376644,1761,1761,1761,1761,17765
20231114,182400,2081376644,1761,1761,1761,1761,0
20231114,182300,2081376644,1761,1761,1761,1761,0
20231114,182200,2081376644,1761,1761,1761,1761,0
20231114,182100,2081376644,1761,1761,1761,1761,0
20231114,182000,2081376644,1761,1761,1761,1761,0
20231114,181900,2081376644,1761,1761,1761,1761,0
20231114,181800,2081376644,1761,1761,1761,1761,0
20231114,181700,2081376644,1761,1761,1761,1761,0
20231114,181600,2081376644,1761,1761,1761,1761,0
20231114,181500,2081376644,1761,1761,1761,1761,0
20231114,181400,2081376644,1761,1761,1761,1761,0
20231114,181300,2081376644,1761,1761,1761,1761,0
20231114,181200,2081376644,1761,1761,1761,1761,0
20231114,181100,2081376644,1761,1761,1761,1761,0
20231114,181000,2081376644,1761,1761,1761,1761,0
20231114,180900,2081376644,1761,1761,1761,1761,0
20231114,180800,2081376644,1761,1761,1761,1761,0
20231114,180700,2081376644,1761,1761,1761,1761,0
20231114,180600,2081376644,1761,1761,1761,1761,0
20231114,180500,2081376644,1761,1761,1761,1761,0
20231114,180400,2081376644,1761,1761,1761,1761,0
20231114,180300,2081376644,1761,1761,1761,1761,0
20231114,180200,2081376644,1761,1761,1761,1761,0
20231114,180100,2081376644,1761,1761,1761,1761,0
20231114,180000,2081376644,1761,1761,1761,1761,0
20231114,175900,2081376644,1761,1761,1761,1761,0
20231114,175800,2081376644,1761,1761,1761,1761,0
20231114,175700,2081376644,1761,1761,1761,1761,0
20231114,175600,2081376644,1761,1761,1761,1761,0
20231114,175500,2081376644,1761,1761,1761,1761,17765
20231114,175400,2081376644,1761,1761,1761,1761,0
20231114,175300,2081376644,1761,1761,1761,1761,0
20231114,175200,2081376644,1761,1761,1761,1761,0
20231114,175100,2081376644,1761,1761,1761,1761,0
20231114,175000,2081376644,1761,1761,1761,1761,0
20231114,174900,2081376644,1761,1761,1761,1761,0
20231114,174800,2081376644,1761,1761,1761,1761,0
20231114,174700,2081376644,1761,1761,1761,1761,0
20231114,174600,2081376644,1761,1761,1761,1761,0
20231114,174500,2081376644,1761,1761,1761,1761,0
20231114,174400,2081376644,1761,1761,1761,1761,0
20231114,174300,2081376644,1761,1761,1761,1761,0
20231114,174200,2081376644,1761,1761,1761,1761,0
20231114,174100,2081376644,1761,1761,1761,1761,0
20231114,174000,2081376644,1761,1761,1761,1761,0
20231114,173900,2081376644,1761,1761,1761,1761,0
20231114,173800,2081376644,1761,1761,1761,1761,0
20231114,173700,2081376644,1761,1761,1761,1761,0
20231114,173600,2081376644,1761,1761,1761,1761,0
20231114,173500,2081376644,1761,1761,1761,1761,0
20231114,173400,2081376644,1761,1761,1761,1761,0
20231114,173300,2081376644,1761,1761,1761,1761,0
20231114,173200,2081376644,1761,1761,1761,1761,0
20231114,173100,2081376644,1761,1761,1761,1761,0
20231114,173000,2081376644,1761,1761,1761,1761,0
20231114,172900,2081376644,1761,1761,1761,1761,0
20231114,172800,2081376644,1761,1761,1761,1761,0
20231114,172700,2081376644,1761,1761,1761,1761,0
20231114,172600,2081376644,1761,1761,1761,1761,0
20231114,172500,2081376644,1761,1761,1761,1761,17765
20231114,172400,2081376644,1761,1761,1761,1761,0
20231114,172300,2081376644,1761,1761,1761,1761,0
20231114,172200,2081376644,1761,1761,1761,1761,0
20231114,172100,2081376644,1761,1761,1761,1761,0
20231114,172000,2081376644,1761,1761,1761,1761,0
20231114,171900,2081376644,1761,1761,1761,1761,0
20231114,171800,2081376644,1761,1761,1761,1761,0
20231114,171700,2081376644,1761,1761,1761,1761,0
20231114,171600,2081376644,1761,1761,1761,1761,0
20231114,171500,2081376644,1761,1761,1761,1761,0
20231114,171400,2081376644,1761,1761,1761,1761,0
20231114,171300,2081376644,1761,1761,1761,1761,0
20231114,171200,2081376644,1761,1761,1761,1761,0
20231114,171100,2081376644,1761,1761,1761,1761,0
20231114,171000,2081376644,1761,1761,1761,1761,0
20231114,170900,2081376644,1761,1761,1761,1761,0
20231114,170800,2081376644,1761,1761,1761,1761,0
20231114,170700,2081376644,1761,1761,1761,1761,0
20231114,170600,2081376644,1761,1761,1761,1761,0
20231114,170500,2081376644,1761,1761,1761,1761,0
20231114,170400,2081376644,1761,1761,1761,1761,0
20231114,170300,2081376644,1761,1761,1761,1761,0
20231114,170200,2081376644,1761,1761,1761,1761,0
20231114,170100,2081376644,1761,1761,1761,1761,0
20231114,170000,2081376644,1761,1761,1761,1761,0
20231114,165900,2081376644,1761,1761,1761,1761,0
20231114,165800,2081376644,1761,1761,1761,1761,0
20231114,165700,2081376644,1761,1761,1761,1761,0
20231114,165600,2081376644,1761,1761,1761,1761,0
20231114,165500,2081376644,1761,1761,1761,1761,17765
20231114,165400,2081376644,1761,1761,1761,1761,0
20231114,165300,2081376644,1761,1761,1761,1761,0
20231114,165200,2081376644,1761,1761,1761,1761,0
20231114,165100,2081376644,1761,1761,1761,1761,0
20231114,165000,2081376644,1761,1761,1761,1761,0
20231114,164900,2081376644,1761,1761,1761,1761,0
20231114,164800,2081376644,1761,1761,1761,1761,0
20231114,164700,2081376644,1761,1761,1761,1761,0
20231114,164600,2081376644,1761,1761,1761,1761,0
20231114,164500,2081376644,1761,1761,1761,1761,0
20231114,164400,2081376644,1761,1761,1761,1761,0
20231114,164300,2081376644,1761,1761,1761,1761,0
20231114,164200,2081376644,1761,1761,1761,1761,0
20231114,164100,2081376644,1761,1761,1761,1761,0
20231114,164000,2081376644,1761,1761,1761,1761,0
20231114,163900,2081376644,1761,1761,1761,1761,0
20231114,163800,2081376644,1761,1761,1761,1761,0
20231114,163700,2081376644,1761,1761,1761,1761,0
20231114,163600,2081376644,1761,1761,1761,1761,0
20231114,163500,2081376644,1761,1761,1761,1761,0
20231114,163400,2081376644,1761,1761,1761,1761,0
20231114,163300,2081376644,1761,1761,1761,1761,0
20231114,163200,2081376644,1761,1761,1761,1761,0
20231114,163100,2081376644,1761,1761,1761,1761,0
20231114,163000,2081376644,1761,1761,1761,1761,0
20231114,162900,2081376644,1761,1761,1761,1761,0
20231114,162800,2081376644,1761,1761,1761,1761,0
20231114,162700,2081376644,1761,1761,1761,1761,0
20231114,162600,2081376644,1761,1761,1761,1761,0
20231114,162500,2081376644,1761,1761,1761,1761,17765
20231114,162400,2081376644,1761,1761,1761,1761,0
20231114,162300,2081376644,1761,1761,1761,1761,0
20231114,162200,2081376644,1761,1761,1761,1761,0
20231114,162100,2081376644,1761,1761,1761,1761,0
20231114,162000,2081376644,1761,1761,1761,1761,0
20231114,161900,2081376644,1761,1761,1761,1761,0
20231114,161800,2081376644,1761,1761,1761,1761,0
20231114,161700,2081376644,1761,1761,1761,1761,0
20231114,161600,2081376644,1761,1761,1761,1761,0
20231114,161500,2081376644,1761,1761,1761,1761,0
20231114,161400,2081376644,1761,1761,1761,1761,0
20231114,161300,2081376644,1761,1761,1761,1761,0
20231114,161200,2081376644,1761,1761,1761,1761,0
20231114,161100,2081376644,1761,1761,1761,1761,0
20231114,161000,2081376644,1761,1761,1761,1761,0
20231114,160900,2081376644,1761,1761,1761,1761,0
20231114,160800,2081376644,1761,1761,1761,1761,0
20231114,160700,2081376644,1761,1761,1761,1761,0
20231114,160600,2081376644,1761,1761,1761,1761,0
20231114,160500,2081376644,1761,1761,1761,1761,0
20231114,160400,2081376644,1761,1761,1761,1761,0
20231114,160300,2081376644,1761,1761,1761,1761,0
20231114,160200,2081376644,1761,1761,1761,1761,0
20231114,160100,2081376644,1761,1761,1761,1761,0
20231114,160000,2081376644,1761,1761,1761,1761,0
20231114,155900,2081376644,1761,1761,1761,1761,0
20231114,155800,2081376644,1761,1761,1761,1761,0
20231114,155700,2081376644,1761,1761,1761,1761,0
20231114,155600,2081376644,1761,1761,1761,1761,0
20231114,155500,2081376644,1761,1761,1761,1761,17765
20231114,155400,2081376644,1761,1761,1761,1761,0
20231114,155300,2081376644,1761,1761,1761,1761,0
20231114,155200,2081376644,1761,1761,1761,1761,0
20231114,155100,2081376644,1761,1761,1761,1761,0
20231114,155000,2081376644,1761,1761,1761,1761,0
20231114,154900,2081376644,1761,1761,1761,1761,0
20231114,154800,2081376644,1761,1761,1761,1761,0
20231114,154700,2081376644,1761,1761,1761,1761,0
20231114,154600,2081376644,1761,1761,1761,1761,0
20231114,154500,2081376644,1761,1761,1761,1761,0
20231114,154400,2081376644,1761,1761,1761,1761,0
20231114,154300,2081376644,1761,1761,1761,1761,0
20231114,154200,2081376644,1761,1761,1761,1761,0
20231114,154100,2081376644,1761,1761,1761,1761,0
20231114,154000,2081376644,1761,1761,1761,1761,0
20231114,153900,2081376644,1761,1761,1761,1761,0
20231114,153800,2081376644,1761,1761,1761,1761,0
20231114,153700,2081376644,1761,1761,1761,1761,0
20231114,153600,2081376644,1761,1761,1761,1761,0
20231114,153500,2081376644,1761,1761,1761,1761,0
20231114,153400,2081376644,1761,1761,1761,1761,0
20231114,153300,2081376644,1761,1761,1761,1761,0
20231114,153200,2081376644,1761,1761,1761,1761,0
20231114,153100,2081376644,1761,1761,1761,1761,0
20231114,153000,2081376644,1761,1761,1761,1761,17765
20231114,152900,2050092479,1754,1754,1754,1754,0
20231114,152800,2050092479,1754,1754,1754,1754,0
20231114,152700,2050092479,1754,1754,1754,1754,0
20231114,152600,2050092479,1754,1754,1754,1754,0
20231114,152500,2050092479,1754,1754,1754,1754,0
20231114,152400,2050092479,1754,1754,1754,1754,0
20231114,152300,2050092479,1754,1754,1754,1754,0
20231114,152200,2050092479,1754,1754,1754,1754,0
20231114,152100,2050092479,1754,1754,1754,1754,0
20231114,152000,2050092479,1754,1754,1754,1754,0
20231114,151900,2050092479,1754,1765,1765,1754,10392
20231114,151800,2031843781,1761,1761,1761,1761,95
20231114,151700,2031676486,1765,1759,1765,1759,755
20231114,151600,2030346293,1762,1763,1763,1762,741
20231114,151500,2029040020,1757,1763,1763,1757,301
20231114,151400,2028509363,1763,1762,1763,1761,637
20231114,151300,2027386496,1763,1763,1763,1763,1
20231114,151200,2027384733,1758,1763,1763,1758,441
20231114,151100,2026608702,1760,1760,1760,1760,0
20231114,151000,2026608702,1760,1765,1765,1760,3817
20231114,150900,2019884911,1765,1765,1765,1765,124
20231114,150800,2019666051,1765,1766,1766,1765,589
20231114,150700,2018626395,1766,1766,1766,1766,570
20231114,150600,2017619775,1766,1766,1766,1766,70
20231114,150500,2017496155,1766,1766,1766,1766,79
20231114,150400,2017356641,1766,1766,1766,1766,2505
20231114,150300,2012932811,1766,1762,1766,1762,48
20231114,150200,2012848047,1762,1762,1762,1762,101
20231114,150100,2012670085,1761,1761,1761,1761,50
20231114,150000,2012582035,1762,1762,1762,1762,1
20231114,145900,2012580273,1762,1762,1762,1762,166
20231114,145800,2012287781,1762,1763,1763,1762,457
20231114,145700,2011482184,1769,1769,1769,1769,40
20231114,145600,2011411424,1770,1770,1770,1770,1267
20231114,145500,2009168834,1769,1764,1769,1764,6198
20231114,145400,1998208716,1763,1765,1765,1763,1044
20231114,145300,1996366596,1767,1768,1769,1765,153
20231114,145200,1996096041,1769,1769,1769,1765,399
20231114,145100,1995390361,1769,1769,1769,1769,11
20231114,145000,1995370902,1769,1770,1770,1769,660
20231114,144900,1994203032,1770,1770,1770,1770,263
20231114,144800,1993737522,1770,1770,1770,1770,0
20231114,144700,1993737522,1770,1766,1770,1764,1667
20231114,144600,1990795700,1765,1771,1771,1765,244
20231114,144500,1990364290,1772,1772,1772,1770,2609
20231114,144400,1985743442,1773,1771,1773,1771,1005
20231114,144300,1983962759,1771,1771,1771,1771,732
20231114,144200,1982666387,1771,1768,1771,1768,3456
20231114,144100,1976549829,1768,1768,1768,1768,601
20231114,144000,1975487261,1768,1766,1768,1764,484
20231114,143900,1974632647,1764,1763,1765,1763,492
20231114,143800,1973764798,1764,1764,1764,1764,2
20231114,143700,1973761270,1764,1764,1764,1764,567
20231114,143600,1972761082,1762,1759,1762,1759,11570
20231114,143500,1952387121,1759,1759,1759,1759,1
20231114,143400,1952385362,1760,1760,1760,1760,0
20231114,143300,1952385362,1760,1759,1760,1756,495
20231114,143200,1951514966,1760,1760,1760,1760,1
20231114,143100,1951513206,1760,1760,1760,1760,71
20231114,143000,1951388246,1761,1761,1761,1761,50
20231114,142900,1951300196,1761,1755,1761,1755,412
20231114,142800,1950577019,1761,1759,1761,1755,102
20231114,142700,1950397603,1755,1759,1761,1755,1555
20231114,142600,1947661113,1759,1754,1759,1750,13553
20231114,142500,1923854815,1749,1749,1749,1749,354
20231114,142400,1923235669,1749,1749,1749,1749,0
20231114,142300,1923235669,1749,1749,1749,1749,0
20231114,142200,1923235669,1749,1750,1750,1749,172
20231114,142100,1922934671,1758,1758,1758,1758,100
20231114,142000,1922758871,1750,1752,1752,1750,120
20231114,141900,1922548867,1758,1750,1758,1746,3052
20231114,141800,1917218150,1759,1749,1759,1749,123
20231114,141700,1917003013,1749,1750,1750,1749,206
20231114,141600,1916642563,1759,1759,1759,1759,0
20231114,141500,1916642563,1759,1759,1759,1759,0
20231114,141400,1916642563,1759,1759,1759,1759,2
20231114,141300,1916639045,1759,1748,1759,1748,473
20231114,141200,1915810465,1758,1748,1758,1748,1332
20231114,141100,1913482089,1748,1759,1759,1748,1028
20231114,141000,1911682934,1748,1750,1750,1748,1187
20231114,140900,1909607010,1760,1760,1760,1760,1
20231114,140800,1909605250,1760,1760,1760,1760,1
20231114,140700,1909603490,1760,1760,1760,1760,312
20231114,140600,1909054370,1760,1747,1760,1747,621
20231114,140500,1907969470,1747,1747,1747,1746,3546
20231114,140400,1901777644,1746,1748,1748,1746,6634
20231114,140300,1890193258,1747,1752,1752,1746,1513
20231114,140200,1887551477,1761,1745,1762,1745,1227
20231114,140100,1885408628,1745,1752,1752,1745,1867
20231114,140000,1882143980,1762,1752,1762,1752,726
20231114,135900,1880872018,1766,1766,1766,1766,0
20231114,135800,1880872018,1766,1766,1766,1766,0
20231114,135700,1880872018,1766,1766,1766,1766,1
20231114,135600,1880870252,1768,1751,1768,1751,413
20231114,135500,1880145010,1757,1757,1757,1757,72
20231114,135400,1880018506,1759,1769,1769,1759,11
20231114,135300,1879999118,1757,1757,1769,1757,201
20231114,135200,1879645949,1769,1755,1769,1755,12
20231114,135100,1879624749,1751,1770,1770,1750,6689
20231114,135000,1867839313,1770,1763,1770,1763,1296
20231114,134900,1865547578,1770,1770,1770,1770,69
20231114,134800,1865425448,1770,1770,1770,1770,603
20231114,134700,1864358138,1770,1769,1770,1769,271
20231114,134600,1863878484,1770,1768,1770,1768,955
20231114,134500,1862189560,1768,1764,1768,1764,1180
20231114,134400,1860106825,1746,1746,1764,1746,4171
20231114,134300,1852780486,1746,1755,1755,1745,10473
20231114,134200,1834504834,1755,1755,1755,1751,562
20231114,134100,1833519952,1755,1755,1755,1755,119
20231114,134000,1833311107,1756,1755,1756,1755,589
20231114,133900,1832277405,1744,1744,1744,1744,0
20231114,133800,1832277405,1744,1745,1745,1744,481
20231114,133700,1831438529,1745,1745,1745,1745,764
20231114,133600,1830105349,1744,1746,1746,1744,2721
20231114,133500,1825358725,1746,1749,1749,1746,565
20231114,133400,1824371852,1746,1755,1755,1746,4280
20231114,133300,1816886192,1756,1756,1756,1756,377
20231114,133200,1816224180,1756,1750,1757,1749,12324
20231114,133100,1794637320,1751,1752,1752,1750,349
20231114,133000,1794026198,1752,1755,1755,1752,760
20231114,132900,1792693093,1755,1756,1756,1755,3452
20231114,132800,1786634591,1756,1760,1760,1756,509
20231114,132700,1785739822,1765,1757,1765,1756,2491
20231114,132600,1781364363,1757,1766,1766,1757,95
20231114,132500,1781197355,1758,1768,1768,1758,48
20231114,132400,1781112921,1768,1762,1768,1757,1942
20231114,132300,1777698878,1758,1768,1769,1757,620
20231114,132200,1776608373,1770,1770,1770,1770,7
20231114,132100,1776595983,1773,1755,1773,1755,108
20231114,132000,1776406407,1755,1776,1776,1755,264
20231114,131900,1775942919,1743,1754,1778,1742,4826
20231114,131800,1767506737,1778,1774,1779,1754,10004
20231114,131700,1749832981,1774,1779,1780,1774,855
20231114,131600,1748315057,1780,1775,1780,1775,1316
20231114,131500,1745979092,1775,1782,1782,1775,1516
20231114,131400,1743288173,1775,1784,1784,1775,1048
20231114,131300,1741424272,1784,1778,1785,1778,13754
20231114,131200,1716941610,1778,1772,1778,1772,2694
20231114,131100,1712166455,1772,1778,1779,1772,3695
20231114,131000,1705603485,1778,1777,1778,1777,1344
20231114,130900,1703215196,1777,1777,1778,1772,7110
20231114,130800,1690581625,1777,1770,1777,1770,2950
20231114,130700,1685348908,1772,1772,1772,1770,1014
20231114,130600,1683552175,1772,1770,1774,1770,4680
20231114,130500,1675256680,1772,1770,1773,1770,680
20231114,130400,1674052062,1771,1757,1771,1755,4213
20231114,130300,1666619299,1758,1756,1758,1751,13914
20231114,130200,1642200386,1756,1762,1762,1756,3140
20231114,130100,1636683455,1762,1763,1763,1762,30
20231114,130000,1636630575,1763,1760,1765,1758,1173
20231114,125900,1634565910,1766,1756,1766,1756,9215
20231114,125800,1618359609,1756,1768,1768,1756,11660
20231114,125700,1597869325,1769,1766,1773,1759,5689
20231114,125600,1587824860,1766,1775,1775,1766,5619
20231114,125500,1577891112,1768,1777,1777,1768,4436
20231114,125400,1570031517,1769,1766,1772,1766,3249
20231114,125300,1564279210,1766,1777,1777,1766,19265
20231114,125200,1530193044,1776,1787,1788,1774,12807
20231114,125100,1507440676,1787,1774,1788,1774,7170
20231114,125000,1494630498,1790,1788,1792,1772,12515
20231114,124900,1472361444,1788,1781,1788,1780,11252
20231114,124800,1452290124,1780,1780,1786,1780,5542
20231114,124700,1442405752,1780,1790,1790,1772,11213
20231114,124600,1422408082,1788,1759,1793,1758,20287
20231114,124500,1386397236,1759,1771,1782,1756,42624
20231114,124400,1311118803,1775,1795,1815,1771,66967
20231114,124300,1191163729,1796,1800,1800,1785,22515
20231114,124200,1150669722,1775,1775,1775,1775,0
20231114,124100,1150669722,1775,1766,1775,1762,15592
20231114,124000,1123042276,1767,1765,1767,1765,1363
20231114,123900,1120636579,1765,1765,1769,1759,2426
20231114,123800,1116355360,1765,1769,1769,1757,3297
20231114,123700,1110526978,1769,1745,1769,1745,39420
20231114,123600,1041282161,1745,1746,1746,1740,1384
20231114,123500,1038869445,1745,1747,1747,1745,885
20231114,123400,1037324650,1747,1752,1752,1747,1352
20231114,123300,1034958333,1750,1753,1753,1750,1080
20231114,123200,1033066671,1753,1752,1753,1752,2435
20231114,123100,1028799003,1754,1754,1755,1752,2780
20231114,123000,1023921701,1751,1745,1751,1745,2101
20231114,122900,1020246580,1744,1743,1744,1743,6
20231114,122800,1020236121,1751,1746,1751,1739,1187
20231114,122700,1018169494,1747,1754,1755,1747,5860
20231114,122600,1007908670,1757,1755,1758,1755,1587
20231114,122500,1005120535,1755,1744,1755,1744,5931
20231114,122400,994730524,1744,1737,1744,1737,231
20231114,122300,994327870,1731,1745,1755,1731,19753
20231114,122200,959886735,1745,1738,1745,1737,11209
20231114,122100,940374818,1737,1730,1737,1730,8278
20231114,122000,926031840,1730,1723,1730,1722,227
20231114,121900,925639999,1722,1723,1723,1722,2212
20231114,121800,921829164,1725,1725,1725,1725,300
20231114,121700,921311664,1726,1730,1731,1726,2013
20231114,121600,917832596,1730,1728,1732,1728,9467
20231114,121500,901457376,1725,1719,1730,1719,21283
20231114,121400,864724470,1719,1719,1719,1719,66
20231114,121300,864611016,1718,1718,1718,1718,126
20231114,121200,864394548,1718,1719,1719,1718,53
20231114,121100,864303493,1716,1716,1716,1716,0
20231114,121000,864303493,1716,1716,1716,1716,1244
20231114,120900,862168789,1716,1716,1716,1716,1019
20231114,120800,860420185,1716,1716,1716,1716,311
20231114,120700,859886509,1716,1718,1720,1716,430
20231114,120600,859148286,1718,1718,1718,1718,63
20231114,120500,859040052,1720,1720,1720,1720,0
20231114,120400,859040052,1720,1718,1720,1716,3877
20231114,120300,852381474,1718,1718,1718,1718,1300
20231114,120200,850148074,1718,1719,1719,1718,1528
20231114,120100,847521781,1720,1720,1720,1720,290
20231114,120000,847022981,1720,1720,1720,1719,1829
20231114,115900,843877401,1719,1719,1719,1719,524
20231114,115800,842976645,1719,1720,1720,1719,53
20231114,115700,842885537,1720,1720,1720,1720,1603
20231114,115600,840128377,1720,1720,1720,1719,936
20231114,115500,838518736,1720,1722,1723,1720,3373
20231114,115400,832712018,1723,1726,1726,1723,4505
20231114,115300,824945605,1726,1725,1727,1724,6023
20231114,115200,814555116,1725,1721,1725,1720,5646
20231114,115100,804834478,1721,1720,1721,1719,9474
20231114,115000,788539547,1718,1711,1720,1711,25738
20231114,114900,744362707,1711,1708,1711,1708,301
20231114,114800,743847819,1711,1711,1711,1703,11261
20231114,114700,724645693,1710,1708,1710,1708,5778
20231114,114600,714767103,1708,1704,1710,1704,2432
20231114,114500,710612613,1703,1702,1703,1702,1056
20231114,114400,708814297,1702,1698,1702,1698,7602
20231114,114300,695898551,1699,1692,1699,1692,81
20231114,114200,695761135,1692,1689,1692,1688,925
20231114,114100,694197887,1688,1699,1699,1688,3228
20231114,114000,688735901,1699,1708,1708,1699,4528
20231114,113900,681031944,1708,1701,1718,1701,7433
20231114,113800,668328533,1701,1692,1702,1692,19670
20231114,113700,634911978,1692,1693,1698,1689,18089
20231114,113600,604326348,1694,1682,1694,1682,22347
20231114,113500,566582992,1681,1680,1681,1680,4
20231114,113400,566576270,1680,1680,1680,1679,54
20231114,113300,566485551,1680,1680,1680,1680,178
20231114,113200,566186511,1680,1686,1686,1680,1059
20231114,113100,564401391,1686,1686,1686,1686,123
20231114,113000,564194013,1689,1689,1689,1689,1
20231114,112900,564192324,1689,1689,1689,1689,0
20231114,112800,564192324,1689,1688,1689,1680,1674
20231114,112700,561370888,1689,1689,1689,1684,136
20231114,112600,561141474,1685,1683,1685,1682,9791
20231114,112500,544650566,1682,1682,1683,1682,58
20231114,112400,544553009,1683,1676,1683,1676,15162
20231114,112300,519094809,1676,1676,1676,1675,920
20231114,112200,517553048,1670,1672,1672,1670,1034
20231114,112100,515824350,1675,1675,1675,1675,3308
20231114,112000,510283450,1676,1679,1679,1676,3352
20231114,111900,504657125,1679,1672,1679,1672,132
20231114,111800,504436411,1672,1679,1679,1672,2890
20231114,111700,499600930,1678,1679,1679,1678,3077
20231114,111600,494435839,1679,1678,1679,1678,2272
20231114,111500,490621217,1680,1680,1684,1674,12980
20231114,111400,468811017,1680,1677,1680,1677,4727
20231114,111300,460883293,1677,1668,1677,1668,29192
20231114,111200,412037023,1668,1668,1668,1668,437
20231114,111100,411308107,1667,1668,1668,1667,59
20231114,111000,411209705,1667,1667,1667,1667,2000
20231114,110900,407875705,1666,1666,1666,1666,457
20231114,110800,407114343,1666,1666,1666,1666,504
20231114,110700,406274679,1660,1660,1660,1660,4
20231114,110600,406268039,1666,1666,1666,1658,22
20231114,110500,406231546,1658,1659,1659,1658,662
20231114,110400,405133560,1668,1668,1668,1668,0
20231114,110300,405133560,1668,1668,1668,1668,0
20231114,110200,405133560,1668,1668,1668,1668,59
20231114,110100,405035148,1668,1668,1668,1668,0
20231114,110000,405035148,1668,1669,1669,1668,31
20231114,105900,404983439,1668,1668,1668,1668,296
20231114,105800,404489711,1668,1668,1668,1668,3
20231114,105700,404484707,1658,1658,1668,1658,1228
20231114,105600,402448673,1664,1664,1664,1664,1000
20231114,105500,400784673,1664,1664,1664,1664,78
20231114,105400,400654881,1669,1669,1669,1669,0
20231114,105300,400654881,1669,1659,1669,1659,10802
20231114,105200,382680221,1659,1659,1659,1659,36
20231114,105100,382620497,1658,1658,1658,1658,0
20231114,105000,382620497,1658,1660,1660,1658,2476
20231114,104900,378515098,1670,1670,1670,1670,0
20231114,104800,378515098,1670,1669,1670,1669,1651
20231114,104700,375758033,1669,1659,1669,1659,5279
20231114,104600,366994825,1654,1659,1659,1654,1316
20231114,104500,364814081,1659,1657,1660,1657,1477
20231114,104400,362362535,1656,1653,1656,1653,7327
20231114,104300,350244070,1650,1650,1650,1650,1
20231114,104200,350242420,1653,1653,1653,1653,79
20231114,104100,350111833,1653,1650,1653,1650,1608
20231114,104000,347456235,1650,1650,1650,1650,0
20231114,103900,347456235,1650,1650,1650,1650,0
20231114,103800,347456235,1650,1650,1650,1650,45
20231114,103700,347381985,1650,1650,1650,1650,146
20231114,103600,347141085,1650,1649,1650,1648,4546
20231114,103500,339640327,1650,1650,1650,1650,0
20231114,103400,339640327,1650,1650,1650,1650,304
20231114,103300,339138727,1650,1650,1650,1650,2
20231114,103200,339135427,1650,1646,1650,1634,5857
20231114,103100,329542705,1650,1650,1650,1650,61
20231114,103000,329442055,1650,1650,1650,1650,0
20231114,102900,329442055,1650,1650,1650,1650,0
20231114,102800,329442055,1650,1650,1650,1650,0
20231114,102700,329442055,1650,1650,1650,1650,62
20231114,102600,329339755,1645,1645,1645,1645,1157
20231114,102500,327436490,1645,1645,1645,1645,0
20231114,102400,327436490,1645,1645,1645,1645,0
20231114,102300,327436490,1645,1645,1645,1645,0
20231114,102200,327436490,1645,1640,1645,1640,278
20231114,102100,326980090,1640,1640,1640,1640,63
20231114,102000,326876770,1640,1640,1640,1640,557
20231114,101900,325963290,1640,1640,1640,1640,0
20231114,101800,325963290,1640,1640,1640,1640,0
20231114,101700,325963290,1640,1640,1640,1640,1958
20231114,101600,322752170,1645,1645,1645,1645,1
20231114,101500,322750525,1640,1640,1640,1640,0
20231114,101400,322750525,1640,1640,1640,1640,100
20231114,101300,322586525,1645,1640,1645,1640,1083
20231114,101200,320810400,1645,1645,1645,1645,0
20231114,101100,320810400,1645,1645,1645,1645,20
20231114,101000,320777500,1645,1644,1645,1640,4696
20231114,100900,313068122,1645,1645,1645,1645,0
20231114,100800,313068122,1645,1642,1645,1642,468
20231114,100700,312299058,1645,1645,1645,1645,0
20231114,100600,312299058,1645,1645,1645,1645,0
20231114,100500,312299058,1645,1652,1652,1645,2368
20231114,100400,308403681,1647,1648,1648,1647,10047
20231114,100300,291855583,1656,1656,1656,1656,0
20231114,100200,291855583,1656,1656,1656,1656,5
20231114,100100,291847303,1656,1656,1656,1656,0
20231114,100000,291847303,1656,1649,1656,1649,51
20231114,095900,291763197,1647,1647,1647,1647,650
20231114,095800,290692647,1650,1650,1650,1650,0
20231114,095700,290692647,1650,1650,1650,1650,100
20231114,095600,290527647,1657,1657,1657,1657,0
20231114,095500,290527647,1657,1657,1657,1657,0
20231114,095400,290527647,1657,1662,1662,1645,3855
20231114,095300,284168154,1671,1669,1671,1669,2
20231114,095200,284164814,1662,1671,1671,1661,4875
20231114,095100,276061995,1673,1673,1673,1673,0
20231114,095000,276061995,1673,1665,1673,1663,3244
20231114,094900,270646948,1673,1673,1673,1673,1
20231114,094800,270645275,1675,1674,1675,1674,201
20231114,094700,270308800,1674,1674,1674,1674,997
20231114,094600,268639822,1675,1675,1675,1675,10
20231114,094500,268623072,1675,1675,1675,1675,475
20231114,094400,267827447,1675,1665,1675,1665,2000
20231114,094300,264483227,1671,1665,1671,1660,16756
20231114,094200,236541804,1664,1664,1664,1664,7
20231114,094100,236530156,1665,1665,1665,1665,0
20231114,094000,236530156,1665,1664,1665,1664,2600
20231114,093900,232201756,1664,1664,1664,1664,500
20231114,093800,231369756,1665,1660,1665,1660,1145
20231114,093700,229466736,1662,1662,1662,1662,0
20231114,093600,229466736,1662,1661,1662,1660,5565
20231114,093500,220222282,1661,1662,1662,1641,9147
20231114,093400,205050273,1662,1668,1670,1662,4529
20231114,093300,197509125,1670,1643,1670,1643,20060
20231114,093200,164400629,1642,1640,1642,1640,2290
20231114,093100,160643495,1639,1632,1640,1632,12181
20231114,093000,140717624,1630,1630,1630,1630,0
20231114,092900,140717624,1630,1634,1634,1630,72
20231114,092800,140600260,1630,1629,1635,1629,11787
20231114,092700,121386587,1629,1629,1629,1629,3382
20231114,092600,115877309,1620,1620,1628,1620,16156
20231114,092500,89664511,1620,1621,1621,1620,818
20231114,092400,88339251,1620,1620,1620,1619,4399
20231114,092300,81213280,1620,1620,1620,1620,3651
20231114,092200,75298660,1619,1620,1620,1619,425
20231114,092100,74610280,1620,1620,1621,1620,2114
20231114,092000,71185500,1626,1620,1626,1620,30
20231114,091900,71136870,1620,1623,1623,1620,1475
20231114,091800,68746773,1628,1628,1628,1628,0
20231114,091700,68746773,1628,1628,1628,1628,30
20231114,091600,68697933,1629,1629,1629,1629,330
20231114,091500,68160363,1621,1628,1629,1621,2074
20231114,091400,64797947,1620,1620,1620,1620,400
20231114,091300,64149947,1628,1628,1628,1628,1399
20231114,091200,61872375,1630,1630,1630,1630,0
20231114,091100,61872375,1630,1630,1630,1630,615
20231114,091000,60869925,1635,1635,1635,1635,0
20231114,090900,60869925,1635,1620,1635,1620,4820
20231114,090800,53007225,1620,1637,1642,1620,2510
20231114,090700,48936456,1630,1612,1631,1612,12811
20231114,090600,28140471,1620,1620,1620,1620,3417
20231114,090500,22604931,1620,1614,1620,1609,5100
20231114,090400,14388027,1620,1620,1620,1620,432
20231114,090300,13688187,1620,1620,1620,1620,5262
20231114,090200,5163747,1620,1614,1620,1614,2076
20231114,090100,1805990,1613,1613,1613,1613,76
20231114,090000,1683402,1614,1614,1614,1614,1043